7,470$
-0,53%
Echtzeit-Aktienkurs NCR Corp
Bid:
Ask:
Aktienkurse zur NCR Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 7,49 | 7,86 | 7,47 | 7,47 | -0,60% | 400.532,00 |
| 17.06.2026 | 7,40 | 7,73 | 7,40 | 7,51 | -0,13% | 479.527,00 |
| 16.06.2026 | 7,42 | 7,75 | 7,38 | 7,52 | 0,53% | 441.070,00 |
| 15.06.2026 | 8,11 | 8,18 | 7,48 | 7,48 | -4,65% | 276.436,00 |
| 12.06.2026 | 7,13 | 7,91 | 7,00 | 7,85 | 10,11% | 787.331,00 |
| 11.06.2026 | 6,76 | 7,16 | 6,76 | 7,13 | 2,00% | 600.327,00 |
| 10.06.2026 | 6,85 | 7,13 | 6,75 | 6,99 | -0,14% | 461.803,00 |
| 09.06.2026 | 6,90 | 7,13 | 6,62 | 7,00 | 0,58% | 453.112,00 |
| 08.06.2026 | 6,87 | 7,19 | 6,79 | 6,96 | 0,65% | 206.156,00 |
| 05.06.2026 | 7,12 | 7,12 | 6,87 | 6,91 | -2,74% | 347.979,00 |
| 04.06.2026 | 7,35 | 7,41 | 7,08 | 7,11 | -0,56% | 325.907,00 |
| 03.06.2026 | 7,13 | 7,15 | 6,83 | 7,15 | -1,92% | 418.902,00 |
| 02.06.2026 | 7,28 | 7,32 | 7,08 | 7,29 | -2,80% | 375.408,00 |
| 01.06.2026 | 7,20 | 7,50 | 7,18 | 7,50 | 3,88% | 185.299,00 |
| 29.05.2026 | 6,85 | 7,41 | 6,80 | 7,22 | 6,57% | 514.817,00 |
| 28.05.2026 | 6,52 | 6,78 | 6,47 | 6,77 | 3,12% | 505.377,00 |
| 27.05.2026 | 6,73 | 6,91 | 6,52 | 6,57 | -0,76% | 532.393,00 |
| 26.05.2026 | 6,67 | 6,85 | 6,58 | 6,62 | 0,38% | 470.308,00 |
| 22.05.2026 | 6,38 | 6,59 | 6,38 | 6,59 | 3,53% | 486.236,00 |
| 21.05.2026 | 6,35 | 6,44 | 6,21 | 6,37 | -1,62% | 439.319,00 |
| 20.05.2026 | 6,39 | 6,55 | 6,24 | 6,47 | -0,08% | 528.055,00 |
| 19.05.2026 | 6,52 | 6,75 | 6,42 | 6,48 | -0,15% | 481.499,00 |
| 18.05.2026 | 6,72 | 6,79 | 6,48 | 6,49 | -2,55% | 241.722,00 |
| 15.05.2026 | 6,96 | 6,98 | 6,65 | 6,66 | -3,90% | 682.715,00 |
| 14.05.2026 | 7,11 | 7,14 | 6,88 | 6,93 | 0,00% | 490.948,00 |
| 13.05.2026 | 7,43 | 7,43 | 6,85 | 6,93 | -8,88% | 506.950,00 |
| 12.05.2026 | 7,84 | 7,84 | 7,52 | 7,60 | -2,25% | 579.207,00 |
| 11.05.2026 | 8,24 | 8,25 | 7,52 | 7,78 | -6,83% | 371.735,00 |
| 08.05.2026 | 7,90 | 8,62 | 7,90 | 8,35 | 2,83% | 439.846,00 |
| 07.05.2026 | 7,45 | 8,48 | 7,45 | 8,12 | 15,02% | 988.867,00 |
| 06.05.2026 | 7,29 | 7,39 | 6,99 | 7,06 | -2,76% | 428.422,00 |
| 05.05.2026 | 7,19 | 7,26 | 7,03 | 7,26 | 0,69% | 320.487,00 |
| 04.05.2026 | 7,45 | 7,48 | 7,14 | 7,21 | 0,14% | 248.431,00 |
| 01.05.2026 | 7,09 | 7,26 | 7,09 | 7,20 | 4,65% | 433.246,00 |
| 30.04.2026 | 6,87 | 6,99 | 6,77 | 6,88 | 0,00% | 476.542,00 |
| 29.04.2026 | 7,06 | 7,09 | 6,84 | 6,88 | -3,03% | 500.746,00 |
| 28.04.2026 | 7,09 | 7,18 | 7,02 | 7,09 | 1,50% | 300.092,00 |
| 27.04.2026 | 6,98 | 7,16 | 6,96 | 6,99 | 1,53% | 151.772,00 |
| 24.04.2026 | 6,70 | 6,88 | 6,68 | 6,88 | 2,46% | 78.804,00 |
| 23.04.2026 | 6,86 | 6,86 | 6,54 | 6,72 | -4,55% | 411.676,00 |
| 22.04.2026 | 7,06 | 7,16 | 6,94 | 7,04 | 0,43% | 301.014,00 |
| 21.04.2026 | 7,01 | 7,34 | 7,01 | 7,01 | -0,50% | 490.294,00 |
| 20.04.2026 | 6,78 | 7,11 | 6,78 | 7,04 | 2,55% | 147.609,00 |
| 17.04.2026 | 6,95 | 7,00 | 6,78 | 6,87 | 2,23% | 523.873,00 |
| 16.04.2026 | 7,00 | 7,14 | 6,71 | 6,72 | -2,96% | 513.613,00 |
| 15.04.2026 | 6,94 | 6,97 | 6,82 | 6,92 | 1,32% | 402.686,00 |
| 14.04.2026 | 6,83 | 6,94 | 6,72 | 6,83 | 1,41% | 462.322,00 |
| 13.04.2026 | 6,37 | 6,79 | 6,37 | 6,74 | 5,15% | 203.855,00 |
| 10.04.2026 | 6,49 | 6,49 | 6,31 | 6,41 | -0,54% | 323.765,00 |
| 09.04.2026 | 6,38 | 6,44 | 6,15 | 6,44 | 1,50% | 321.087,00 |
| 08.04.2026 | 6,65 | 6,67 | 6,32 | 6,35 | 1,60% | 407.957,00 |
| 07.04.2026 | 6,24 | 6,32 | 6,17 | 6,25 | -0,48% | 278.511,00 |
| 06.04.2026 | 6,12 | 6,33 | 6,12 | 6,28 | 1,87% | 131.214,00 |
| 02.04.2026 | 6,15 | 6,36 | 6,01 | 6,16 | -1,44% | 378.598,00 |
| 01.04.2026 | 6,38 | 6,38 | 6,13 | 6,25 | -1,34% | 301.353,00 |
| 31.03.2026 | 6,32 | 6,45 | 6,17 | 6,34 | 1,28% | 394.815,00 |
| 30.03.2026 | 6,23 | 6,33 | 6,19 | 6,26 | 1,21% | 169.549,00 |
| 27.03.2026 | 6,44 | 6,44 | 6,15 | 6,18 | -4,78% | 368.032,00 |
| 26.03.2026 | 6,28 | 6,55 | 6,28 | 6,49 | 2,37% | 473.371,00 |
| 25.03.2026 | 6,50 | 6,50 | 6,08 | 6,34 | 0,88% | 418.687,00 |
| 24.03.2026 | 6,46 | 6,49 | 6,25 | 6,29 | -4,34% | 427.105,00 |
| 23.03.2026 | 6,66 | 6,75 | 6,43 | 6,57 | 1,15% | 170.095,00 |
| 20.03.2026 | 6,65 | 6,66 | 6,45 | 6,50 | -1,74% | 662.444,00 |
| 19.03.2026 | 6,76 | 6,88 | 6,60 | 6,61 | -4,89% | 352.942,00 |
| 18.03.2026 | 6,95 | 7,17 | 6,90 | 6,95 | -0,71% | 401.508,00 |
| 17.03.2026 | 6,98 | 7,14 | 6,86 | 7,00 | 1,52% | 360.738,00 |
| 16.03.2026 | 6,62 | 6,99 | 6,58 | 6,90 | 6,32% | 140.940,00 |
| 13.03.2026 | 6,64 | 6,73 | 6,46 | 6,49 | -3,28% | 369.687,00 |
| 12.03.2026 | 6,84 | 6,97 | 6,70 | 6,71 | -4,08% | 550.676,00 |
| 11.03.2026 | 6,85 | 7,01 | 6,80 | 6,99 | 2,87% | 471.733,00 |
| 10.03.2026 | 7,27 | 7,27 | 6,76 | 6,80 | -7,61% | 314.839,00 |
| 09.03.2026 | 7,62 | 7,62 | 7,21 | 7,36 | -6,19% | 298.622,00 |
| 06.03.2026 | 8,23 | 8,23 | 7,80 | 7,84 | -4,33% | 443.723,00 |
| 05.03.2026 | 8,19 | 8,32 | 8,10 | 8,20 | 0,12% | 563.617,00 |
| 04.03.2026 | 8,10 | 8,34 | 7,92 | 8,19 | 2,12% | 239.276,00 |
| 03.03.2026 | 7,32 | 8,15 | 7,31 | 8,02 | 5,67% | 1.333.030,00 |
| 02.03.2026 | 7,65 | 7,74 | 7,42 | 7,59 | -0,26% | 232.912,00 |
| 27.02.2026 | 8,21 | 8,21 | 7,37 | 7,61 | -7,65% | 1.267.212,00 |
| 26.02.2026 | 8,86 | 8,95 | 8,18 | 8,24 | -9,36% | 293.882,00 |
| 25.02.2026 | 8,94 | 9,17 | 8,92 | 9,09 | 1,00% | 276.753,00 |
| 24.02.2026 | 9,00 | 9,15 | 8,90 | 9,00 | 2,80% | 226.573,00 |
| 23.02.2026 | 9,42 | 9,42 | 8,75 | 8,75 | -8,85% | 101.563,00 |
| 20.02.2026 | 9,40 | 9,70 | 9,35 | 9,60 | 1,53% | 154.130,00 |
| 19.02.2026 | 9,49 | 9,56 | 9,35 | 9,46 | -2,83% | 650.607,00 |
| 18.02.2026 | 9,65 | 9,90 | 9,45 | 9,73 | 5,02% | 386.909,00 |
| 17.02.2026 | 9,48 | 9,55 | 9,17 | 9,27 | -2,52% | 216.272,00 |
| 13.02.2026 | 9,46 | 9,60 | 9,34 | 9,51 | 1,33% | 252.311,00 |
| 12.02.2026 | 9,60 | 9,66 | 9,19 | 9,38 | -1,32% | 436.469,00 |
| 11.02.2026 | 9,96 | 9,96 | 9,43 | 9,51 | -3,89% | 238.988,00 |
| 10.02.2026 | 9,83 | 10,10 | 9,77 | 9,89 | 0,92% | 435.012,00 |
| 09.02.2026 | 9,87 | 9,92 | 9,62 | 9,80 | -0,51% | 215.859,00 |
| 06.02.2026 | 9,66 | 9,91 | 9,52 | 9,85 | 4,07% | 195.502,00 |
| 05.02.2026 | 9,66 | 9,89 | 9,34 | 9,47 | -1,61% | 630.169,00 |
| 04.02.2026 | 9,22 | 9,86 | 9,21 | 9,62 | 4,91% | 544.497,00 |
| 03.02.2026 | 9,92 | 10,01 | 8,85 | 9,17 | -9,52% | 691.482,00 |
| 02.02.2026 | 9,97 | 10,26 | 9,97 | 10,14 | 2,17% | 107.909,00 |
| 30.01.2026 | 9,94 | 10,06 | 9,87 | 9,92 | -1,15% | 152.293,00 |
| 29.01.2026 | 9,89 | 10,14 | 9,78 | 10,04 | 0,60% | 345.664,00 |
| 28.01.2026 | 10,13 | 10,19 | 9,96 | 9,98 | -1,29% | 159.080,00 |
| 27.01.2026 | 10,41 | 10,41 | 10,06 | 10,11 | -3,81% | 268.007,00 |